Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 44.51 | 45.78 | 44.45 | 45.20 | 628,810 | +0.32(+0.71%) |
Mar 30, 2010 | 45.00 | 45.36 | 43.65 | 44.88 | 661,691 | -0.48(-1.06%) |
Mar 29, 2010 | 44.41 | 45.43 | 44.40 | 45.36 | 605,397 | +1.09(+2.46%) |
Mar 26, 2010 | 46.20 | 46.20 | 44.05 | 44.27 | 777,519 | -1.50(-3.28%) |
Mar 25, 2010 | 46.05 | 46.83 | 45.71 | 45.77 | 587,920 | -0.16(-0.35%) |
Mar 24, 2010 | 46.22 | 46.60 | 45.75 | 45.93 | 384,426 | -0.49(-1.06%) |
Mar 23, 2010 | 45.97 | 46.65 | 45.31 | 46.42 | 675,149 | +0.44(+0.96%) |
Mar 22, 2010 | 45.50 | 46.31 | 45.25 | 45.98 | 629,642 | +0.14(+0.30%) |
Mar 19, 2010 | 45.55 | 46.07 | 45.25 | 45.84 | 1,229,401 | +0.50(+1.11%) |
Mar 18, 2010 | 44.85 | 45.49 | 44.56 | 45.34 | 518,546 | +0.58(+1.30%) |
Mar 17, 2010 | 45.61 | 45.87 | 43.91 | 44.76 | 843,514 | -0.93(-2.04%) |
Mar 16, 2010 | 44.71 | 45.76 | 44.71 | 45.69 | 714,035 | +0.95(+2.12%) |
Mar 15, 2010 | 44.61 | 44.83 | 43.71 | 44.74 | 490,391 | +0.64(+1.45%) |
Mar 12, 2010 | 45.08 | 45.48 | 42.56 | 44.10 | 794,108 | -1.10(-2.43%) |
Mar 11, 2010 | 44.38 | 45.45 | 44.00 | 45.20 | 1,179,760 | +0.75(+1.69%) |
Mar 10, 2010 | 42.48 | 44.50 | 42.33 | 44.45 | 1,445,981 | +2.08(+4.91%) |
Mar 09, 2010 | 42.29 | 42.58 | 41.50 | 42.37 | 719,137 | +0.07(+0.17%) |
Mar 08, 2010 | 41.87 | 43.14 | 41.32 | 42.30 | 969,252 | +0.37(+0.88%) |
Mar 05, 2010 | 40.75 | 42.75 | 40.51 | 41.93 | 1,173,513 | +1.18(+2.90%) |
Mar 04, 2010 | 40.38 | 41.14 | 40.19 | 40.75 | 742,550 | +0.45(+1.12%) |
Mar 03, 2010 | 40.00 | 42.31 | 39.72 | 40.30 | 1,622,401 | +0.46(+1.15%) |
Mar 02, 2010 | 39.85 | 41.24 | 39.70 | 39.84 | 1,653,494 | +0.02(+0.05%) |
Mar 01, 2010 | 41.30 | 42.22 | 39.81 | 39.82 | 4,993,594 | -0.18(-0.45%) |
Feb 26, 2010 | 29.82 | 42.50 | 29.74 | 40.00 | 12,541,204 | +10.31(+34.73%) |
Feb 25, 2010 | 29.02 | 29.82 | 28.91 | 29.69 | 1,111,946 | +0.35(+1.19%) |
Feb 24, 2010 | 29.31 | 29.64 | 29.29 | 29.34 | 430,735 | +0.03(+0.10%) |
Feb 23, 2010 | 29.44 | 29.66 | 28.88 | 29.31 | 386,808 | -0.08(-0.27%) |
Feb 22, 2010 | 29.91 | 29.96 | 29.36 | 29.39 | 332,927 | -0.56(-1.87%) |
Feb 19, 2010 | 29.55 | 30.00 | 29.40 | 29.95 | 561,749 | +0.44(+1.49%) |
Feb 18, 2010 | 29.53 | 29.73 | 29.33 | 29.51 | 738,991 | -0.12(-0.40%) |
Feb 17, 2010 | 29.45 | 29.76 | 29.37 | 29.63 | 479,831 | +0.19(+0.65%) |
Feb 16, 2010 | 29.00 | 29.50 | 28.95 | 29.44 | 813,888 | +0.47(+1.62%) |
Feb 12, 2010 | 28.15 | 28.97 | 28.97 | 28.97 | 705,100 | +0.70(+2.48%) |
Feb 11, 2010 | 28.19 | 28.51 | 27.95 | 28.27 | 419,858 | +0.09(+0.32%) |
Feb 10, 2010 | 27.92 | 28.30 | 27.92 | 28.18 | 420,143 | +0.21(+0.75%) |
Feb 09, 2010 | 28.00 | 28.18 | 27.45 | 27.97 | 684,720 | +0.19(+0.68%) |
Feb 08, 2010 | 27.60 | 28.11 | 27.03 | 27.78 | 661,810 | +0.30(+1.09%) |
Feb 05, 2010 | 27.93 | 28.11 | 27.10 | 27.48 | 662,381 | -0.51(-1.82%) |
Feb 04, 2010 | 28.36 | 28.53 | 27.91 | 27.99 | 815,216 | -0.59(-2.06%) |
Feb 03, 2010 | 28.47 | 28.70 | 28.17 | 28.58 | 806,570 | +0.14(+0.49%) |
Feb 02, 2010 | 28.45 | 28.68 | 28.15 | 28.44 | 542,919 | -0.07(-0.25%) |
Feb 01, 2010 | 27.81 | 28.52 | 26.92 | 28.51 | 916,828 | +0.91(+3.30%) |
Jan 29, 2010 | 30.15 | 30.15 | 27.53 | 27.60 | 2,560,890 | -1.52(-5.22%) |
Jan 28, 2010 | 29.07 | 29.46 | 28.37 | 29.12 | 1,201,582 | +0.00(+0.00%) |
Jan 27, 2010 | 29.92 | 30.02 | 28.65 | 29.12 | 2,208,936 | -0.88(-2.93%) |
Jan 26, 2010 | 31.12 | 31.16 | 29.95 | 30.00 | 869,391 | -1.40(-4.46%) |
Jan 25, 2010 | 31.61 | 32.00 | 30.99 | 31.40 | 597,777 | -0.16(-0.51%) |
Jan 22, 2010 | 31.34 | 32.34 | 30.99 | 31.56 | 1,313,625 | +0.72(+2.33%) |
Jan 21, 2010 | 31.61 | 31.77 | 30.62 | 30.84 | 554,495 | -0.83(-2.62%) |
Jan 20, 2010 | 32.00 | 32.77 | 31.18 | 31.67 | 827,257 | -0.34(-1.06%) |
Jan 19, 2010 | 30.75 | 32.01 | 30.71 | 32.01 | 735,731 | +1.33(+4.34%) |
Jan 15, 2010 | 31.10 | 30.68 | 30.68 | 30.68 | 960,300 | -0.28(-0.90%) |
Jan 14, 2010 | 31.34 | 31.39 | 30.57 | 30.96 | 872,152 | -0.34(-1.09%) |
Jan 13, 2010 | 31.87 | 31.87 | 29.56 | 31.30 | 1,694,545 | -0.57(-1.79%) |
Jan 12, 2010 | 31.57 | 32.62 | 31.52 | 31.87 | 971,767 | +0.07(+0.22%) |
Jan 11, 2010 | 30.83 | 32.08 | 30.83 | 31.80 | 717,493 | +0.92(+2.98%) |
Jan 08, 2010 | 31.27 | 31.55 | 30.60 | 30.88 | 1,410,048 | -0.55(-1.75%) |
Jan 07, 2010 | 32.09 | 32.24 | 30.18 | 31.43 | 3,406,153 | -0.63(-1.97%) |
Jan 06, 2010 | 32.00 | 32.29 | 31.68 | 32.06 | 944,874 | -0.02(-0.06%) |
Jan 05, 2010 | 32.67 | 33.00 | 31.29 | 32.08 | 770,775 | -0.72(-2.20%) |